CTCP VICEM Bao bì Bút Sơn (bbs)

12.90
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.30 -2.27% 4,700 -200 -0.0
12.90
13.20
12.90
2 tháng
(2025-10-06) 		1.20 10.26% 6,200 -200 -0.0
10.90
13.20
12.90
3 tháng
(2025-09-08) 		-0.10 -0.77% 10,100 -200 -0.0
10.90
13.20
12.90
6 tháng
(2025-06-09) 		-0.01 -0.07% 51,500 9,000 0.1
10.90
20.58
12.90
12 tháng
(2024-12-10) 		3.45 36.53% 62,584 7,700 0.1
9.45
20.58
12.90
24 tháng
(2023-12-18) 		3.45 36.53% 150,638 5,200 0.1
8.59
20.58
12.90
36 tháng
(2022-12-21) 		4.40 51.84% 1,591,951 3,400 0.1
7.72
20.58
12.90
60 tháng
(2020-12-31) 		5.39 71.69% 3,654,094 10,467 0.2
6.26
20.58
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2010
4.48
 0 4.48 4.48 4.48 0 0 0
16/09/2010
4.48
 300 4.70 4.70 4.48 0 0 0
15/09/2010
4.70
 100 4.80 4.80 4.70 0 0 0
14/09/2010
4.80
 4,000 4.80 4.80 4.80 0 0 0
13/09/2010
4.80
 5,000 4.80 4.80 4.80 0 0 0
10/09/2010
4.80
 100 4.80 4.80 4.80 0 0 0
09/09/2010
4.80
 700 4.83 4.83 4.48 0 0 0
08/09/2010
4.83
 1,300 4.54 4.83 4.54 0 0 0
07/09/2010
4.54
 200 4.80 4.80 4.54 0 0 0
06/09/2010
4.80
 4,200 4.64 4.80 4.80 0 0 0
01/09/2010
4.64
 3,400 4.96 4.96 4.64 0 0 0
31/08/2010
4.96
 600 4.72 5.18 4.94 0 0 0
30/08/2010
4.72
 200 4.80 5.21 4.72 0 0 0
27/08/2010
4.80
 200 4.83 5.13 4.80 0 0 0
26/08/2010
4.83
 100 4.56 4.83 4.83 0 0 0
25/08/2010
4.56
 0 4.56 4.56 4.56 0 0 0
24/08/2010
4.56
 100 4.30 4.56 4.56 0 0 0
23/08/2010
4.30
 1,100 4.40 4.40 4.27 0 0 0
20/08/2010
4.40
 3,300 4.56 4.56 4.40 0 0 0
19/08/2010
4.56
 1,300 4.80 4.80 4.56 0 0 0
18/08/2010
4.80
 800 4.83 4.83 4.54 0 0 0
17/08/2010
4.83
 300 4.88 4.88 4.83 0 0 0
16/08/2010
4.88
 3,800 4.88 4.88 4.80 0 0 0
13/08/2010
4.88
 0 4.88 4.88 4.88 0 0 0
12/08/2010
4.88
 0 4.80 4.88 4.88 0 0 0
11/08/2010
4.80
 600 5.13 5.13 4.80 200 0 0.0
10/08/2010
5.13
 0 5.13 5.13 5.13 0 0 0
09/08/2010
5.13
 0 5.13 5.13 5.13 0 0 0
06/08/2010
5.13
 100 4.83 5.13 5.13 0 0 0
05/08/2010
4.83
 6,300 5.18 5.34 4.83 500 4,600 -0.1
04/08/2010
5.18
 0 5.18 5.18 5.18 0 0 0
03/08/2010
5.18
 0 5.34 5.18 5.18 0 0 0
02/08/2010
5.34
 200 5.34 5.34 4.99 0 0 0
30/07/2010
5.34
 100 4.96 5.34 5.34 0 0 0
29/07/2010
4.96
 5,700 5.34 5.45 4.96 200 3,400 -0.1
28/07/2010
5.34
 200 5.04 5.34 5.34 200 0 0.0
27/07/2010
5.04
 0 5.02 5.04 5.04 0 0 0
26/07/2010
5.02
 1,400 5.23 5.23 5.02 0 0 0
23/07/2010
5.23
 0 5.55 5.23 5.23 0 0 0
22/07/2010
5.55
 1,000 5.26 5.55 5.04 500 0 0.0
21/07/2010
5.26
 0 5.26 5.26 5.26 0 0 0
20/07/2010
5.26
 600 5.23 5.26 5.26 0 0 0
19/07/2010
5.23
 3,200 5.53 5.53 5.21 0 2,200 -0.0
16/07/2010
5.53
 0 5.47 5.53 5.53 0 0 0
15/07/2010
5.47
 200 5.29 5.55 5.47 200 0 0.0
14/07/2010
5.29
 4,700 5.61 5.61 5.29 0 2,400 -0.0
13/07/2010
5.61
 200 5.34 5.61 5.61 100 0 0.0
12/07/2010
5.34
 3,800 5.66 5.74 5.29 0 700 -0.0
09/07/2010
5.66
 1,000 5.34 5.66 5.66 0 0 0
08/07/2010
5.34
 7,300 5.74 5.77 5.34 0 4,200 -0.1
07/07/2010
5.74
 500 5.71 5.74 5.74 0 0 0
06/07/2010
5.71
 1,000 5.61 5.71 5.71 0 0 0
05/07/2010
5.61
 1,200 5.29 5.77 5.61 0 0 0
02/07/2010
5.29
 500 5.53 5.61 5.29 0 300 -0.0
01/07/2010
5.53
 100 5.61 5.61 5.53 0 100 -0.0
30/06/2010
5.61
 4,200 5.34 5.61 5.07 0 1,700 -0.0
29/06/2010
5.34
 7,200 5.47 5.47 5.34 0 0 0
28/06/2010
5.47
 2,700 5.39 5.47 5.47 0 1,000 -0.0
25/06/2010
5.39
 17,600 5.77 5.77 5.39 0 5,300 -0.1
24/06/2010
5.77
 6,100 5.77 6.19 5.61 0 1,400 -0.0
23/06/2010
5.77
 6,200 6.19 6.19 5.77 0 1,400 -0.0
22/06/2010
6.19
 5,000 6.03 6.19 6.19 0 0 0
21/06/2010
6.03
 47,200 5.74 6.03 5.69 0 11,000 -0.2
18/06/2010
5.74
 37,000 5.58 5.77 5.39 0 5,900 -0.1
17/06/2010
5.58
 25,700 5.31 5.58 5.29 0 7,000 -0.1
16/06/2010
5.31
 10,500 5.31 5.31 5.23 0 4,000 -0.1
15/06/2010: Cổ tức tiền mặt tỉ lệ: 6%
15/06/2010
5.31
 16,500 4.91 5.31 5.07 0 6,000 -0.1
14/06/2010
4.91
 800 4.78 5.04 4.91 0 0 0
11/06/2010
4.78
 2,400 4.96 4.96 4.68 0 1,000 -0.0
10/06/2010
4.96
 1,100 4.91 5.27 4.91 0 500 -0.0
09/06/2010
4.91
 1,400 4.91 4.99 4.91 0 0 0
08/06/2010
4.91
 1,600 4.76 4.96 4.91 0 1,000 -0.0
07/06/2010
4.76
 6,200 4.96 4.96 4.73 0 0 0
04/06/2010
4.96
 400 4.99 5.17 4.96 0 0 0
03/06/2010
4.99
 14,500 5.25 5.43 4.94 0 5,500 -0.1
02/06/2010
5.25
 1,200 5.04 5.25 5.25 0 0 0
01/06/2010
5.04
 3,000 4.91 5.04 5.04 0 0 0
31/05/2010
4.91
 2,600 5.25 5.48 4.91 0 1,000 -0.0
28/05/2010
5.25
 12,300 5.01 5.30 5.01 1,600 2,500 -0.0
27/05/2010
5.01
 3,000 5.14 5.14 5.01 0 0 0
26/05/2010
5.14
 5,800 4.94 5.17 5.04 3,600 0 0.1
25/05/2010
4.94
 7,300 5.27 5.27 4.91 2,400 0 0.0
24/05/2010
5.27
 4,700 4.91 5.27 4.73 700 0 0.0
21/05/2010
4.91
 7,500 5.38 5.38 4.91 0 3,200 -0.1
20/05/2010
5.38
 5,000 5.04 5.43 5.04 200 0 0.0
19/05/2010
5.04
 31,100 5.22 5.43 5.04 0 11,000 -0.2
18/05/2010
5.22
 7,000 5.51 5.76 5.22 0 0 0
17/05/2010
5.51
 10,400 5.58 5.69 5.33 1,000 0 0.0
14/05/2010
5.58
 25,000 6.00 6.00 5.58 1,000 0 0.0
13/05/2010
6.00
 500 6.00 6.00 6.00 0 500 -0.0
12/05/2010
6.00
 37,400 6.00 6.88 6.00 0 1,800 -0.0
11/05/2010
6.00
 24,700 6.07 6.59 5.95 0 0 0
10/05/2010
6.07
 69,800 6.02 6.44 6.05 4,000 23,900 -0.5
07/05/2010
6.02
 63,600 5.95 6.02 5.95 0 9,700 -0.2
06/05/2010
5.95
 113,100 5.58 5.95 5.43 32,000 16,700 0.3
05/05/2010
5.58
 7,500 5.69 5.92 5.51 0 1,600 -0.0
04/05/2010
5.69
 23,100 5.35 5.69 5.35 0 14,500 -0.3
29/04/2010
5.35
 15,500 5.33 5.69 5.22 400 5,000 -0.1
28/04/2010
5.33
 5,300 5.51 5.51 5.30 0 4,500 -0.1
27/04/2010
5.51
 9,600 5.38 5.61 5.33 3,500 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |